Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.67 | 59.52 | 58.54 | 58.95 | 62,539 | +0.23(+0.39%) |
Sep 27, 2018 | 58.67 | 59.31 | 58.26 | 58.72 | 63,007 | +0.05(+0.09%) |
Sep 26, 2018 | 58.94 | 59.16 | 58.57 | 58.66 | 69,988 | -0.32(-0.54%) |
Sep 25, 2018 | 58.85 | 59.85 | 58.66 | 58.98 | 110,397 | +0.14(+0.23%) |
Sep 24, 2018 | 58.94 | 59.03 | 57.75 | 58.85 | 65,117 | -0.09(-0.15%) |
Sep 21, 2018 | 59.07 | 59.71 | 58.75 | 58.94 | 194,157 | -0.09(-0.15%) |
Sep 20, 2018 | 58.30 | 59.21 | 56.93 | 59.03 | 47,898 | +0.91(+1.57%) |
Sep 19, 2018 | 58.89 | 59.53 | 57.34 | 58.12 | 111,093 | -0.87(-1.47%) |
Sep 18, 2018 | 57.34 | 59.37 | 57.34 | 58.98 | 167,071 | +1.32(+2.29%) |
Sep 17, 2018 | 57.89 | 57.89 | 57.07 | 57.66 | 101,265 | -0.05(-0.08%) |
Sep 14, 2018 | 56.89 | 58.12 | 56.75 | 57.71 | 89,180 | +0.77(+1.36%) |
Sep 13, 2018 | 57.02 | 57.39 | 56.38 | 56.93 | 139,498 | -0.05(-0.08%) |
Sep 12, 2018 | 57.02 | 57.39 | 56.66 | 56.98 | 106,313 | -0.14(-0.24%) |
Sep 11, 2018 | 57.93 | 57.93 | 56.89 | 57.11 | 77,192 | -0.55(-0.95%) |
Sep 10, 2018 | 58.34 | 58.71 | 57.66 | 57.66 | 128,803 | -0.68(-1.17%) |
Sep 07, 2018 | 58.94 | 59.26 | 58.25 | 58.34 | 83,586 | -0.87(-1.46%) |
Sep 06, 2018 | 59.48 | 60.30 | 58.48 | 59.21 | 80,779 | -0.32(-0.54%) |
Sep 05, 2018 | 58.75 | 59.62 | 57.93 | 59.53 | 114,870 | +0.77(+1.32%) |
Sep 04, 2018 | 59.44 | 59.53 | 58.62 | 58.75 | 75,809 | -0.77(-1.30%) |
Aug 31, 2018 | 59.53 | 59.53 | 59.53 | 0 | +0.68(+1.16%) | |
Aug 30, 2018 | 59.62 | 59.94 | 58.75 | 58.85 | 71,312 | -0.77(-1.30%) |
Aug 29, 2018 | 59.44 | 59.80 | 58.66 | 59.62 | 105,387 | +0.18(+0.31%) |
Aug 28, 2018 | 60.44 | 60.62 | 59.39 | 59.44 | 57,755 | -0.82(-1.36%) |
Aug 27, 2018 | 60.62 | 60.94 | 60.08 | 60.26 | 76,141 | -0.14(-0.23%) |
Aug 24, 2018 | 60.17 | 61.26 | 59.26 | 60.40 | 74,152 | +0.27(+0.45%) |
Aug 23, 2018 | 60.26 | 61.54 | 60.03 | 60.12 | 112,037 | -0.09(-0.15%) |
Aug 22, 2018 | 59.62 | 60.21 | 59.44 | 60.21 | 113,190 | +0.50(+0.84%) |
Aug 21, 2018 | 59.21 | 59.85 | 58.87 | 59.71 | 85,294 | +0.41(+0.69%) |
Aug 20, 2018 | 58.89 | 59.35 | 58.53 | 59.30 | 70,188 | +0.73(+1.25%) |
Aug 17, 2018 | 58.53 | 58.89 | 58.03 | 58.57 | 108,925 | -0.23(-0.39%) |
Aug 16, 2018 | 57.93 | 58.89 | 57.93 | 58.80 | 111,956 | +1.00(+1.74%) |
Aug 15, 2018 | 57.16 | 57.80 | 56.98 | 57.80 | 103,935 | +0.59(+1.04%) |
Aug 14, 2018 | 56.43 | 57.20 | 56.43 | 57.20 | 47,977 | +0.96(+1.70%) |
Aug 13, 2018 | 56.38 | 56.75 | 56.05 | 56.25 | 80,656 | +0.00(+0.00%) |
Aug 10, 2018 | 56.29 | 57.30 | 55.80 | 56.25 | 79,637 | +0.09(+0.16%) |
Aug 09, 2018 | 58.62 | 59.03 | 56.02 | 56.16 | 107,442 | -2.37(-4.05%) |
Aug 08, 2018 | 57.80 | 58.80 | 56.52 | 58.53 | 231,956 | +1.23(+2.15%) |
Aug 07, 2018 | 56.93 | 57.93 | 56.38 | 57.30 | 177,311 | +0.59(+1.05%) |
Aug 06, 2018 | 56.16 | 57.11 | 55.88 | 56.70 | 158,710 | +0.73(+1.30%) |
Aug 03, 2018 | 55.79 | 56.52 | 55.31 | 55.97 | 103,660 | +0.23(+0.41%) |
Aug 02, 2018 | 54.33 | 55.84 | 54.33 | 55.75 | 74,588 | +1.14(+2.09%) |
Aug 01, 2018 | 54.83 | 55.11 | 53.79 | 54.61 | 109,656 | -0.27(-0.50%) |
Jul 31, 2018 | 53.92 | 55.06 | 53.51 | 54.88 | 99,905 | +1.09(+2.03%) |
Jul 30, 2018 | 54.56 | 54.79 | 53.42 | 53.79 | 108,970 | -0.59(-1.09%) |
Jul 27, 2018 | 54.42 | 55.02 | 53.76 | 54.38 | 134,922 | -0.23(-0.42%) |
Jul 26, 2018 | 55.11 | 55.47 | 53.56 | 54.61 | 126,038 | -0.64(-1.16%) |
Jul 25, 2018 | 52.37 | 55.29 | 52.37 | 55.24 | 147,296 | +3.10(+5.94%) |
Jul 24, 2018 | 51.96 | 52.33 | 51.51 | 52.15 | 191,592 | +0.27(+0.53%) |
Jul 23, 2018 | 51.78 | 52.05 | 51.55 | 51.87 | 37,437 | -0.05(-0.09%) |
Jul 20, 2018 | 51.42 | 52.24 | 50.41 | 51.92 | 85,674 | +0.46(+0.89%) |
Jul 19, 2018 | 50.46 | 51.55 | 50.32 | 51.46 | 73,398 | +0.73(+1.44%) |
Jul 18, 2018 | 50.73 | 50.78 | 50.14 | 50.73 | 72,333 | -0.09(-0.18%) |
Jul 17, 2018 | 50.28 | 51.23 | 50.28 | 50.82 | 57,466 | +0.27(+0.54%) |
Jul 16, 2018 | 50.87 | 50.87 | 50.28 | 50.55 | 68,225 | +0.00(+0.00%) |
Jul 13, 2018 | 49.59 | 50.91 | 49.50 | 50.55 | 98,478 | +1.23(+2.50%) |
Jul 12, 2018 | 49.23 | 49.32 | 48.59 | 49.32 | 64,388 | +0.32(+0.65%) |
Jul 11, 2018 | 49.91 | 50.23 | 48.91 | 49.00 | 74,636 | -0.96(-1.92%) |
Jul 10, 2018 | 50.28 | 50.32 | 49.59 | 49.96 | 53,327 | -0.18(-0.36%) |
Jul 09, 2018 | 50.41 | 50.60 | 49.75 | 50.14 | 43,329 | -0.09(-0.18%) |
Jul 06, 2018 | 49.87 | 50.37 | 49.68 | 50.23 | 55,330 | +0.41(+0.82%) |
Jul 05, 2018 | 49.87 | 49.00 | 49.82 | 47,049 | +0.36(+0.74%) | |
Jul 03, 2018 | 49.46 | 49.46 | 49.46 | 0 | +0.32(+0.65%) | |
Jul 02, 2018 | 48.64 | 49.18 | 48.36 | 49.14 | 61,021 | +0.36(+0.75%) |
Jun 29, 2018 | 48.59 | 48.95 | 48.23 | 48.77 | 77,382 | +0.41(+0.85%) |
Jun 28, 2018 | 48.54 | 48.77 | 48.00 | 48.36 | 51,652 | -0.22(-0.45%) |
Jun 27, 2018 | 49.40 | 49.63 | 48.49 | 48.58 | 83,173 | -0.77(-1.56%) |
Jun 26, 2018 | 49.53 | 49.94 | 49.13 | 49.35 | 66,844 | -0.14(-0.28%) |
Jun 25, 2018 | 49.63 | 49.81 | 48.85 | 49.49 | 116,062 | -0.23(-0.46%) |
Jun 22, 2018 | 49.76 | 50.35 | 49.76 | 49.72 | 237,626 | +0.14(+0.27%) |
Jun 21, 2018 | 49.31 | 49.63 | 48.88 | 49.58 | 95,222 | +0.32(+0.65%) |
Jun 20, 2018 | 49.13 | 49.31 | 48.54 | 49.26 | 96,702 | +0.27(+0.56%) |
Jun 19, 2018 | 48.81 | 49.17 | 48.40 | 48.99 | 71,296 | +0.05(+0.09%) |
Jun 18, 2018 | 49.03 | 49.03 | 48.26 | 48.94 | 59,777 | -0.09(-0.19%) |
Jun 15, 2018 | 49.03 | 49.03 | 49.03 | 138,500 | +0.00(+0.00%) | |
Jun 14, 2018 | 48.81 | 49.13 | 48.47 | 49.03 | 88,874 | +0.18(+0.37%) |
Jun 13, 2018 | 48.26 | 48.90 | 47.81 | 48.85 | 99,432 | +0.68(+1.41%) |
Jun 12, 2018 | 48.58 | 48.72 | 48.04 | 48.17 | 122,409 | -0.18(-0.38%) |
Jun 11, 2018 | 48.81 | 49.35 | 48.04 | 48.35 | 72,295 | -0.41(-0.84%) |
Jun 08, 2018 | 48.22 | 49.03 | 48.22 | 48.76 | 86,425 | +0.59(+1.23%) |
Jun 07, 2018 | 47.90 | 48.63 | 47.72 | 48.17 | 69,139 | +0.18(+0.38%) |
Jun 06, 2018 | 47.81 | 48.04 | 47.31 | 47.99 | 114,411 | +0.23(+0.48%) |
Jun 05, 2018 | 48.99 | 49.17 | 47.45 | 47.76 | 167,082 | -1.18(-2.41%) |
Jun 04, 2018 | 48.26 | 50.12 | 48.20 | 48.94 | 148,263 | +0.91(+1.89%) |
Jun 01, 2018 | 48.49 | 48.54 | 47.35 | 48.04 | 131,719 | -0.36(-0.75%) |
May 31, 2018 | 49.03 | 49.33 | 48.31 | 48.40 | 92,515 | -0.73(-1.48%) |
May 30, 2018 | 48.49 | 49.35 | 48.40 | 49.13 | 105,630 | +0.73(+1.50%) |
May 29, 2018 | 47.95 | 48.58 | 47.76 | 48.40 | 110,616 | +0.27(+0.57%) |
May 25, 2018 | 48.13 | 48.13 | 48.13 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 47.22 | 48.26 | 45.95 | 48.17 | 106,451 | +1.09(+2.31%) |
May 23, 2018 | 46.72 | 47.13 | 46.40 | 47.08 | 102,541 | +0.32(+0.68%) |
May 22, 2018 | 46.95 | 47.04 | 46.63 | 46.76 | 91,655 | +0.05(+0.10%) |
May 21, 2018 | 46.81 | 46.86 | 46.40 | 46.72 | 99,996 | -0.05(-0.10%) |
May 18, 2018 | 46.76 | 46.95 | 46.38 | 46.76 | 157,155 | +0.23(+0.49%) |
May 17, 2018 | 45.77 | 46.67 | 45.77 | 46.54 | 103,842 | +0.86(+1.89%) |
May 16, 2018 | 44.18 | 45.77 | 44.18 | 45.68 | 196,075 | +1.50(+3.39%) |
May 15, 2018 | 43.72 | 44.36 | 43.27 | 44.18 | 102,524 | +0.32(+0.72%) |
May 14, 2018 | 43.45 | 43.90 | 42.81 | 43.86 | 226,166 | +0.54(+1.26%) |
May 11, 2018 | 43.77 | 44.24 | 43.04 | 43.31 | 219,325 | -0.23(-0.52%) |
May 10, 2018 | 43.18 | 43.86 | 42.59 | 43.54 | 295,742 | +1.23(+2.90%) |
May 09, 2018 | 42.27 | 42.97 | 41.09 | 42.32 | 166,312 | -3.41(-7.45%) |
May 08, 2018 | 45.63 | 46.72 | 45.45 | 45.72 | 87,895 | +0.09(+0.20%) |
May 07, 2018 | 45.81 | 46.27 | 45.45 | 45.63 | 150,586 | -0.18(-0.40%) |
May 04, 2018 | 44.99 | 46.22 | 44.45 | 45.81 | 99,518 | +0.73(+1.61%) |
May 03, 2018 | 45.72 | 45.99 | 45.04 | 45.08 | 88,759 | -0.68(-1.49%) |
May 02, 2018 | 45.77 | 46.17 | 45.38 | 45.77 | 117,714 | -0.18(-0.40%) |
May 01, 2018 | 46.40 | 46.40 | 45.58 | 45.95 | 66,558 | -0.54(-1.17%) |
Apr 30, 2018 | 45.90 | 46.90 | 45.77 | 46.49 | 84,502 | +0.54(+1.19%) |
Apr 27, 2018 | 46.99 | 47.13 | 45.45 | 45.95 | 83,686 | -1.18(-2.50%) |
Apr 26, 2018 | 44.63 | 47.31 | 44.63 | 47.13 | 130,401 | +3.41(+7.79%) |
Apr 25, 2018 | 43.72 | 43.95 | 43.31 | 43.72 | 68,943 | -0.09(-0.21%) |
Apr 24, 2018 | 42.41 | 43.86 | 42.41 | 43.81 | 108,666 | +1.54(+3.65%) |
Apr 23, 2018 | 42.95 | 43.00 | 42.13 | 42.27 | 62,180 | -0.73(-1.69%) |
Apr 20, 2018 | 43.13 | 44.04 | 42.68 | 43.00 | 112,327 | -0.36(-0.84%) |
Apr 19, 2018 | 44.54 | 44.54 | 43.31 | 43.36 | 84,146 | -1.23(-2.75%) |
Apr 18, 2018 | 44.77 | 44.95 | 44.13 | 44.59 | 68,651 | -0.14(-0.30%) |
Apr 17, 2018 | 44.27 | 44.81 | 44.13 | 44.72 | 57,339 | +0.82(+1.86%) |
Apr 16, 2018 | 43.50 | 44.27 | 43.50 | 43.90 | 109,872 | +0.54(+1.26%) |
Apr 13, 2018 | 43.59 | 43.59 | 42.81 | 43.36 | 60,037 | -0.09(-0.21%) |
Apr 12, 2018 | 44.45 | 44.45 | 43.36 | 43.45 | 69,635 | -0.82(-1.85%) |
Apr 11, 2018 | 43.68 | 44.45 | 43.68 | 44.27 | 72,201 | +0.41(+0.93%) |
Apr 10, 2018 | 43.81 | 44.09 | 43.41 | 43.86 | 140,912 | +0.41(+0.94%) |
Apr 09, 2018 | 44.04 | 44.22 | 43.13 | 43.45 | 142,611 | -0.41(-0.93%) |
Apr 06, 2018 | 43.72 | 44.77 | 43.45 | 43.86 | 117,517 | +0.05(+0.10%) |
Apr 05, 2018 | 43.63 | 44.31 | 43.27 | 43.81 | 105,218 | +0.41(+0.94%) |
Apr 04, 2018 | 42.59 | 43.79 | 42.50 | 43.41 | 76,980 | +0.50(+1.16%) |
Apr 03, 2018 | 42.22 | 43.13 | 41.13 | 42.91 | 143,571 | +0.91(+2.16%) |
Apr 02, 2018 | 42.72 | 43.04 | 41.63 | 42.00 | 68,588 | -0.82(-1.91%) |
Mar 29, 2018 | 42.81 | 42.81 | 42.81 | 0 | +0.36(+0.86%) | |
Mar 28, 2018 | 42.45 | 43.22 | 41.91 | 42.45 | 74,493 | +0.15(+0.34%) |
Mar 27, 2018 | 42.53 | 42.89 | 42.26 | 42.31 | 86,608 | -0.14(-0.32%) |
Mar 26, 2018 | 43.53 | 43.53 | 41.76 | 42.44 | 79,715 | -0.54(-1.26%) |
Mar 23, 2018 | 43.30 | 43.71 | 43.07 | 42.98 | 193,529 | -0.09(-0.21%) |
Mar 22, 2018 | 42.80 | 43.53 | 42.80 | 43.07 | 161,430 | +0.00(+0.00%) |
Mar 21, 2018 | 43.35 | 43.62 | 42.67 | 43.07 | 69,249 | -0.27(-0.63%) |
Mar 20, 2018 | 43.44 | 44.09 | 43.03 | 43.35 | 111,789 | +0.09(+0.21%) |
Mar 19, 2018 | 44.43 | 44.43 | 43.07 | 43.26 | 103,854 | -1.18(-2.65%) |
Mar 16, 2018 | 43.84 | 44.57 | 43.35 | 44.43 | 193,829 | +0.59(+1.34%) |
Mar 15, 2018 | 43.03 | 43.89 | 42.80 | 43.84 | 157,839 | +0.90(+2.11%) |
Mar 14, 2018 | 43.84 | 44.27 | 41.85 | 42.94 | 208,204 | +0.45(+1.06%) |
Mar 13, 2018 | 43.26 | 43.39 | 42.13 | 42.49 | 128,474 | -0.68(-1.57%) |
Mar 12, 2018 | 42.44 | 43.37 | 41.12 | 43.16 | 107,305 | +0.68(+1.60%) |
Mar 09, 2018 | 41.81 | 42.71 | 37.56 | 42.49 | 123,913 | +0.90(+2.17%) |
Mar 08, 2018 | 40.36 | 41.67 | 40.27 | 41.58 | 161,053 | +1.40(+3.49%) |
Mar 07, 2018 | 38.60 | 40.23 | 38.60 | 40.18 | 97,112 | +1.40(+3.61%) |
Mar 06, 2018 | 39.23 | 39.23 | 38.24 | 38.78 | 129,270 | -0.27(-0.69%) |
Mar 05, 2018 | 38.37 | 39.14 | 38.15 | 39.05 | 72,576 | +0.54(+1.41%) |
Mar 02, 2018 | 38.06 | 38.92 | 37.92 | 38.51 | 128,292 | +0.23(+0.59%) |
Mar 01, 2018 | 38.33 | 38.55 | 37.92 | 38.28 | 90,193 | -0.05(-0.12%) |
Feb 28, 2018 | 38.83 | 38.92 | 38.15 | 38.33 | 93,912 | -0.41(-1.05%) |
Feb 27, 2018 | 40.23 | 40.77 | 38.69 | 38.74 | 82,426 | -1.45(-3.60%) |
Feb 26, 2018 | 39.68 | 40.36 | 39.50 | 40.18 | 71,516 | +0.50(+1.25%) |
Feb 23, 2018 | 40.32 | 40.77 | 39.50 | 39.68 | 94,424 | -0.41(-1.01%) |
Feb 22, 2018 | 39.23 | 40.77 | 39.05 | 40.09 | 92,281 | +1.04(+2.66%) |
Feb 21, 2018 | 39.50 | 39.91 | 38.92 | 39.05 | 122,374 | -0.32(-0.80%) |
Feb 20, 2018 | 40.63 | 40.63 | 37.34 | 39.37 | 107,063 | -1.81(-4.39%) |
Feb 16, 2018 | 41.18 | 41.18 | 41.18 | 0 | +0.14(+0.33%) | |
Feb 15, 2018 | 40.41 | 41.49 | 39.82 | 41.04 | 101,648 | +0.86(+2.14%) |
Feb 14, 2018 | 38.55 | 40.23 | 38.55 | 40.18 | 110,783 | +1.31(+3.37%) |
Feb 13, 2018 | 38.96 | 38.87 | 83,058 | +0.09(+0.23%) | ||
Feb 12, 2018 | 38.87 | 39.19 | 38.01 | 38.78 | 111,426 | +0.00(+0.00%) |
Feb 09, 2018 | 39.19 | 39.64 | 38.24 | 38.78 | 72,179 | -0.09(-0.23%) |
Feb 08, 2018 | 39.10 | 39.50 | 38.33 | 38.87 | 115,121 | +0.05(+0.12%) |
Feb 07, 2018 | 38.19 | 38.83 | 38.19 | 38.83 | 94,476 | +0.45(+1.18%) |
Feb 06, 2018 | 37.56 | 38.83 | 37.56 | 38.37 | 121,694 | -0.23(-0.59%) |
Feb 05, 2018 | 39.32 | 39.84 | 38.01 | 38.60 | 80,801 | -1.13(-2.84%) |
Feb 02, 2018 | 40.18 | 40.59 | 39.78 | 39.73 | 228,394 | -0.59(-1.46%) |
Feb 01, 2018 | 41.00 | 41.22 | 40.18 | 40.32 | 124,102 | -0.90(-2.19%) |
Jan 31, 2018 | 43.21 | 43.21 | 41.18 | 41.22 | 127,718 | -1.94(-4.50%) |
Jan 30, 2018 | 41.54 | 43.21 | 41.54 | 43.16 | 160,570 | +1.67(+4.03%) |
Jan 29, 2018 | 41.54 | 42.67 | 40.72 | 41.49 | 102,257 | +0.00(+0.00%) |
Jan 26, 2018 | 41.94 | 41.94 | 40.81 | 41.49 | 152,923 | -0.41(-0.97%) |
Jan 25, 2018 | 42.62 | 42.80 | 41.49 | 41.90 | 106,228 | -0.59(-1.38%) |
Jan 24, 2018 | 43.44 | 43.44 | 42.17 | 42.49 | 217,725 | -0.90(-2.08%) |
Jan 23, 2018 | 40.91 | 43.44 | 40.91 | 43.39 | 368,025 | +1.90(+4.58%) |
Jan 22, 2018 | 42.17 | 42.62 | 41.09 | 41.49 | 114,680 | -1.72(-3.97%) |
Jan 19, 2018 | 42.35 | 43.26 | 41.54 | 43.21 | 69,270 | +0.81(+1.92%) |
Jan 18, 2018 | 43.16 | 43.16 | 42.35 | 42.40 | 79,796 | -0.81(-1.88%) |
Jan 17, 2018 | 43.48 | 43.71 | 42.80 | 43.21 | 95,067 | +0.14(+0.31%) |
Jan 16, 2018 | 42.08 | 43.66 | 42.08 | 43.07 | 108,741 | +1.27(+3.03%) |
Jan 12, 2018 | 41.81 | 41.81 | 41.81 | 0 | -0.68(-1.60%) | |
Jan 11, 2018 | 41.18 | 43.07 | 41.18 | 42.49 | 250,824 | +2.67(+6.70%) |
Jan 10, 2018 | 39.50 | 40.09 | 38.92 | 39.82 | 136,732 | +0.32(+0.80%) |
Jan 09, 2018 | 40.09 | 40.09 | 39.37 | 39.50 | 66,010 | -0.63(-1.58%) |
Jan 08, 2018 | 39.32 | 40.18 | 39.23 | 40.14 | 40,513 | +0.72(+1.83%) |
Jan 05, 2018 | 39.19 | 39.50 | 38.87 | 39.41 | 84,354 | +0.41(+1.04%) |
Jan 04, 2018 | 39.55 | 39.96 | 38.87 | 39.01 | 112,883 | -0.45(-1.15%) |
Jan 03, 2018 | 39.59 | 39.98 | 39.10 | 39.46 | 78,913 | +0.18(+0.46%) |
Jan 02, 2018 | 39.37 | 40.50 | 39.14 | 39.28 | 102,158 | +0.00(+0.00%) |
Dec 29, 2017 | 39.28 | 39.28 | 39.28 | 0 | -0.23(-0.57%) | |
Dec 28, 2017 | 39.32 | 39.64 | 39.05 | 39.50 | 57,439 | +0.33(+0.83%) |
Dec 27, 2017 | 39.45 | 39.58 | 39.04 | 39.18 | 66,983 | -0.18(-0.46%) |
Dec 26, 2017 | 39.45 | 39.72 | 39.27 | 39.36 | 61,518 | -0.13(-0.34%) |
Dec 22, 2017 | 39.90 | 39.90 | 39.40 | 39.49 | 44,717 | -0.40(-1.01%) |
Dec 21, 2017 | 40.26 | 40.71 | 39.85 | 39.90 | 52,684 | -0.45(-1.11%) |
Dec 20, 2017 | 40.44 | 40.89 | 39.86 | 40.35 | 57,051 | +0.13(+0.34%) |
Dec 19, 2017 | 40.89 | 41.35 | 40.12 | 40.21 | 78,802 | -0.45(-1.11%) |
Dec 18, 2017 | 40.80 | 41.14 | 40.44 | 40.66 | 91,703 | +0.27(+0.67%) |
Dec 15, 2017 | 39.63 | 40.80 | 39.63 | 40.39 | 379,719 | +0.76(+1.93%) |
Dec 14, 2017 | 39.85 | 40.10 | 39.36 | 39.63 | 73,060 | -0.18(-0.45%) |
Dec 13, 2017 | 39.13 | 40.13 | 39.13 | 39.81 | 124,247 | +0.45(+1.14%) |
Dec 12, 2017 | 39.36 | 39.94 | 39.13 | 39.36 | 43,241 | +0.00(+0.00%) |
Dec 11, 2017 | 39.58 | 39.63 | 39.13 | 39.36 | 50,774 | -0.36(-0.91%) |
Dec 08, 2017 | 39.76 | 40.33 | 39.48 | 39.72 | 64,709 | +0.31(+0.80%) |
Dec 07, 2017 | 39.81 | 39.85 | 39.13 | 39.40 | 49,361 | -0.45(-1.13%) |
Dec 06, 2017 | 40.03 | 40.35 | 39.58 | 39.85 | 46,869 | -0.13(-0.34%) |
Dec 05, 2017 | 39.67 | 40.21 | 39.49 | 39.99 | 57,110 | +0.31(+0.79%) |
Dec 04, 2017 | 39.99 | 40.26 | 39.31 | 39.67 | 64,430 | +0.00(+0.00%) |
Dec 01, 2017 | 39.81 | 39.81 | 38.86 | 39.67 | 46,265 | -0.18(-0.45%) |
Nov 30, 2017 | 40.71 | 40.71 | 39.63 | 39.85 | 107,227 | -0.54(-1.34%) |
Nov 29, 2017 | 39.81 | 40.66 | 39.63 | 40.39 | 60,717 | +0.58(+1.47%) |
Nov 28, 2017 | 38.73 | 39.85 | 38.68 | 39.81 | 52,797 | +1.21(+3.15%) |
Nov 27, 2017 | 39.13 | 39.14 | 38.46 | 38.59 | 110,553 | -0.27(-0.69%) |
Nov 24, 2017 | 38.73 | 39.00 | 38.50 | 38.86 | 25,894 | +0.09(+0.23%) |
Nov 22, 2017 | 39.22 | 39.72 | 38.19 | 38.77 | 60,019 | -0.36(-0.92%) |
Nov 21, 2017 | 38.86 | 39.58 | 38.73 | 39.13 | 85,202 | +0.49(+1.28%) |
Nov 20, 2017 | 38.23 | 38.82 | 38.14 | 38.64 | 58,572 | +0.58(+1.54%) |
Nov 17, 2017 | 37.87 | 38.14 | 37.69 | 38.05 | 129,409 | +0.09(+0.24%) |
Nov 16, 2017 | 38.01 | 38.50 | 37.87 | 37.96 | 50,092 | +0.18(+0.48%) |
Nov 15, 2017 | 37.51 | 37.90 | 37.15 | 37.78 | 78,935 | +0.09(+0.24%) |
Nov 14, 2017 | 38.23 | 38.32 | 37.38 | 37.69 | 94,382 | -1.17(-3.01%) |
Nov 13, 2017 | 38.91 | 39.18 | 38.37 | 38.86 | 70,583 | -0.05(-0.12%) |
Nov 10, 2017 | 39.00 | 39.22 | 38.46 | 38.91 | 70,740 | -0.05(-0.12%) |
Nov 09, 2017 | 40.21 | 40.46 | 38.55 | 38.95 | 106,819 | -1.44(-3.56%) |
Nov 08, 2017 | 39.36 | 40.53 | 39.36 | 40.39 | 110,154 | +0.94(+2.39%) |
Nov 07, 2017 | 39.94 | 40.57 | 39.25 | 39.45 | 89,715 | -0.45(-1.13%) |
Nov 06, 2017 | 39.45 | 40.26 | 39.22 | 39.90 | 102,239 | +0.40(+1.03%) |
Nov 03, 2017 | 40.89 | 41.02 | 39.45 | 39.49 | 135,569 | -1.53(-3.73%) |
Nov 02, 2017 | 40.48 | 41.11 | 39.90 | 41.02 | 109,194 | -0.54(-1.30%) |
Nov 01, 2017 | 41.92 | 42.01 | 41.07 | 41.56 | 75,853 | -0.09(-0.22%) |
Oct 31, 2017 | 40.30 | 41.74 | 40.30 | 41.65 | 119,343 | +1.35(+3.35%) |
Oct 30, 2017 | 39.67 | 40.48 | 39.36 | 40.30 | 104,567 | +0.36(+0.90%) |
Oct 27, 2017 | 40.12 | 41.34 | 39.58 | 39.94 | 109,028 | -0.31(-0.78%) |
Oct 26, 2017 | 40.53 | 40.84 | 38.86 | 40.26 | 90,399 | -1.30(-3.14%) |
Oct 25, 2017 | 39.76 | 42.10 | 39.76 | 41.56 | 121,079 | +3.15(+8.20%) |
Oct 24, 2017 | 38.05 | 38.50 | 37.83 | 38.41 | 82,331 | +0.54(+1.43%) |
Oct 23, 2017 | 37.96 | 38.46 | 37.87 | 37.87 | 77,758 | -0.18(-0.47%) |
Oct 20, 2017 | 37.87 | 38.23 | 37.31 | 38.05 | 77,676 | +0.45(+1.20%) |
Oct 19, 2017 | 37.87 | 37.87 | 37.38 | 37.60 | 57,390 | -0.36(-0.95%) |
Oct 18, 2017 | 37.87 | 38.19 | 37.24 | 37.96 | 71,464 | +0.13(+0.36%) |
Oct 17, 2017 | 38.14 | 38.19 | 37.65 | 37.83 | 48,442 | -0.40(-1.06%) |
Oct 16, 2017 | 38.28 | 38.46 | 37.78 | 38.23 | 62,222 | +0.09(+0.24%) |
Oct 13, 2017 | 37.83 | 38.46 | 35.18 | 38.14 | 46,853 | +0.36(+0.95%) |
Oct 12, 2017 | 37.69 | 38.19 | 36.64 | 37.78 | 74,064 | +0.05(+0.12%) |
Oct 11, 2017 | 37.33 | 37.78 | 37.29 | 37.74 | 62,780 | +0.36(+0.96%) |
Oct 10, 2017 | 37.15 | 37.56 | 37.15 | 37.38 | 85,597 | +0.45(+1.22%) |
Oct 09, 2017 | 37.06 | 37.06 | 37.02 | 36.93 | 44,003 | -0.09(-0.24%) |
Oct 06, 2017 | 37.24 | 37.38 | 36.88 | 37.02 | 61,369 | -0.22(-0.60%) |
Oct 05, 2017 | 37.78 | 37.92 | 37.15 | 37.24 | 85,346 | -0.54(-1.43%) |
Oct 04, 2017 | 38.01 | 38.28 | 37.42 | 37.78 | 71,153 | -0.18(-0.47%) |
Oct 03, 2017 | 37.78 | 38.10 | 37.33 | 37.96 | 66,056 | +0.22(+0.60%) |